Tradegate Exchange

MicroStrategy Inc.

302

224

350.10

Date	Time	Volume	Order Volume	Price
23/05/2025	09:17:53.203	20		350.10
			20	350.10
			20	350.10
23/05/2025	09:17:05.778	56		351.10
			56	351.10
			56	351.10
23/05/2025	09:17:03.839	10		349.60
			10	349.60
			10	349.60
23/05/2025	09:16:58.432	11		351.00
			11	351.00
			11	351.00
23/05/2025	09:16:58.123	8		349.60
			8	349.60
			8	349.60
23/05/2025	09:16:57.303	1		351.00
			1	351.00
			1	351.00
23/05/2025	09:16:45.260	134		351.00
			134	351.00
			134	351.00
23/05/2025	09:14:15.164	102		351.00
			102	351.00
			102	351.00
23/05/2025	09:14:07.713	18		349.60
			18	349.60
			10	349.60
			8	349.60
23/05/2025	09:13:58.202	8		351.00
			8	351.00
			8	351.00
23/05/2025	09:13:43.054	15		349.80
			15	349.80
			15	349.80
23/05/2025	09:13:38.799	3		349.60
			3	349.60
			3	349.60
23/05/2025	09:13:15.248	10		351.00
			10	351.00
			10	351.00
23/05/2025	09:13:10.112	8		349.60
			8	349.60
			8	349.60
23/05/2025	09:12:59.452	115		351.00
			115	351.00
			115	351.00
23/05/2025	09:12:19.141	10		349.60
			10	349.60
			10	349.60
23/05/2025	09:12:18.159	20		351.00
			20	351.00
			20	351.00
23/05/2025	09:11:40.967	20		349.60
			20	349.60
			20	349.60
23/05/2025	09:11:25.482	6		349.60
			6	349.60
			6	349.60
23/05/2025	09:11:19.665	1		351.00
			1	351.00
			1	351.00
23/05/2025	09:10:26.576	4		349.60
			4	349.60
			4	349.60
23/05/2025	09:09:16.622	59		350.90
			59	350.90
			59	350.90
23/05/2025	09:09:14.358	27		350.00
			27	350.00
			27	350.00
23/05/2025	09:09:12.191	10		350.00
			10	350.00
			10	350.00
23/05/2025	09:09:05.884	7		349.60
			7	349.60
			7	349.60
23/05/2025	09:08:40.128	76		350.40
			76	350.40
			76	350.40
23/05/2025	09:08:34.347	76		350.30
			76	350.30
			76	350.30
23/05/2025	09:07:57.069	76		350.30
			76	350.30
			76	350.30
23/05/2025	09:07:45.968	9		349.60
			9	349.60
			9	349.60
23/05/2025	09:06:59.440	79		350.10
			76	350.10
			79	350.10
			3	350.10
23/05/2025	09:06:37.254	1		350.00
			1	350.00
			1	350.00
23/05/2025	09:06:29.440	76		350.00
			76	350.00
			76	350.00
23/05/2025	09:06:26.285	100		349.90
			100	349.90
			100	349.90
23/05/2025	09:06:19.790	67		349.80
			67	349.80
			67	349.80
23/05/2025	09:05:58.853	76		349.90
			76	349.90
			76	349.90
23/05/2025	09:05:54.858	76		349.80
			76	349.80
			76	349.80
23/05/2025	09:05:45.206	9		350.00
			9	350.00
			9	350.00
23/05/2025	09:05:38.467	42		350.00
			42	350.00
			42	350.00
23/05/2025	09:05:37.664	4		350.00
			4	350.00
			4	350.00
23/05/2025	09:05:05.212	10		349.60
			10	349.60
			10	349.60
23/05/2025	09:04:56.512	13		350.30
			13	350.30
			13	350.30
23/05/2025	09:04:53.402	76		350.30
			76	350.30
			76	350.30
23/05/2025	09:04:52.697	76		350.30
			76	350.30
			76	350.30
23/05/2025	09:04:52.043	10		349.60
			10	349.60
			10	349.60
23/05/2025	09:04:51.861	110		349.60
			110	349.60
			110	349.60
23/05/2025	09:04:51.695	110		349.60
			110	349.60
			110	349.60
23/05/2025	09:04:26.685	76		350.30
			76	350.30
			76	350.30
23/05/2025	09:04:18.020	76		350.10
			76	350.10
			76	350.10
23/05/2025	09:04:06.469	20		350.00
			20	350.00
			20	350.00
23/05/2025	09:04:05.664	5		350.00
			5	350.00
			5	350.00
23/05/2025	09:04:05.060	23		350.00
			23	350.00
			23	350.00
23/05/2025	09:03:52.420	1		350.30
			1	350.30
			1	350.30
23/05/2025	09:03:52.044	1		350.30
			1	350.30
			1	350.30
23/05/2025	09:00:40.989	20		350.70
			20	350.70
			20	350.70
23/05/2025	09:00:26.433	50		350.90
			50	350.90
			50	350.90
23/05/2025	09:00:13.437	40		350.70
			40	350.70
			40	350.70
23/05/2025	08:59:45.481	50		350.60
			50	350.60
			50	350.60
23/05/2025	08:59:44.774	19		350.60
			19	350.60
			19	350.60
23/05/2025	08:59:20.958	2		350.10
			2	350.10
			2	350.10
23/05/2025	08:57:42.409	25		350.80
			25	350.80
			25	350.80
23/05/2025	08:57:39.645	25		350.80
			25	350.80
			25	350.80
23/05/2025	08:57:37.413	40		350.10
			40	350.10
			40	350.10
23/05/2025	08:57:25.970	50		350.00
			50	350.00
			50	350.00
23/05/2025	08:56:46.365	2		349.60
			2	349.60
			2	349.60
23/05/2025	08:56:14.599	1		350.70
			1	350.70
			1	350.70
23/05/2025	08:55:53.138	30		349.60
			30	349.60
			30	349.60
23/05/2025	08:55:50.723	9		349.60
			9	349.60
			9	349.60
23/05/2025	08:54:33.644	70		349.60
			70	349.60
			64	349.60
			6	349.60
23/05/2025	08:52:44.245	1		350.70
			1	350.70
			1	350.70
23/05/2025	08:52:17.881	1		350.70
			1	350.70
			1	350.70
23/05/2025	08:50:34.002	30		350.00
			30	350.00
			30	350.00
23/05/2025	08:50:33.919	1		351.00
			1	351.00
			1	351.00
23/05/2025	08:49:48.360	10		350.10
			10	350.10
			10	350.10
23/05/2025	08:48:20.640	10		350.10
			10	350.10
			10	350.10
23/05/2025	08:47:07.165	41		350.10
			41	350.10
			41	350.10
23/05/2025	08:46:05.924	2		350.10
			2	350.10
			2	350.10
23/05/2025	08:45:08.918	1		350.10
			1	350.10
			1	350.10
23/05/2025	08:41:05.981	3		349.60
			3	349.60
			3	349.60
23/05/2025	08:39:28.492	125		350.20
			125	350.20
			125	350.20
23/05/2025	08:39:28.108	85		350.20
			10	350.20
			75	350.20
			85	350.20
23/05/2025	08:39:22.454	30		350.20
			30	350.20
			30	350.20
23/05/2025	08:39:15.527	2		350.20
			2	350.20
			2	350.20
23/05/2025	08:39:06.086	86		350.20
			86	350.20
			86	350.20
23/05/2025	08:38:35.554	100		349.60
			100	349.60
			100	349.60
23/05/2025	08:38:27.822	110		350.00
			110	350.00
			110	350.00
23/05/2025	08:38:18.275	100		349.60
			100	349.60
			100	349.60
23/05/2025	08:38:07.418	2		351.00
			2	351.00
			2	351.00
23/05/2025	08:37:37.615	100		349.80
			100	349.80
			100	349.80
23/05/2025	08:37:31.796	7		349.80
			7	349.80
			7	349.80
23/05/2025	08:36:58.458	100		349.60
			7	349.60
			93	349.60
			100	349.60
23/05/2025	08:36:52.772	5		351.00
			5	351.00
			5	351.00
23/05/2025	08:36:02.093	10		349.60
			10	349.60
			10	349.60
23/05/2025	08:35:15.582	1		349.60
			1	349.60
			1	349.60
23/05/2025	08:34:48.375	8		351.70
			8	351.70
			8	351.70
23/05/2025	08:33:49.261	100		351.10
			100	351.10
			100	351.10
23/05/2025	08:33:46.668	100		351.00
			100	351.00
			100	351.00
23/05/2025	08:33:43.754	100		351.10
			100	351.10
			100	351.10
23/05/2025	08:33:33.303	100		351.10
			100	351.10
			100	351.10
23/05/2025	08:33:22.523	200		351.00
			200	351.00
			200	351.00
23/05/2025	08:33:18.321	28		351.10
			20	351.10
			28	351.10
			8	351.10
23/05/2025	08:32:53.038	50		350.90
			50	350.90
			50	350.90
23/05/2025	08:32:39.081	50		350.90
			50	350.90
			50	350.90
23/05/2025	08:32:24.396	50		350.90
			50	350.90
			50	350.90
23/05/2025	08:32:23.796	6		350.90
			6	350.90
			6	350.90
23/05/2025	08:32:22.188	18		350.90
			18	350.90
			18	350.90
23/05/2025	08:32:16.759	18		350.80
			18	350.80
			18	350.80
23/05/2025	08:32:16.154	100		350.80
			100	350.80
			100	350.80
23/05/2025	08:32:12.948	100		350.40
			100	350.40
			100	350.40
23/05/2025	08:32:06.592	100		350.30
			100	350.30
			100	350.30
23/05/2025	08:31:59.493	300		349.80
			300	349.80
			300	349.80
23/05/2025	08:31:52.130	300		350.00
			250	350.00
			50	350.00
			300	350.00
23/05/2025	08:31:47.380	319		350.00
			119	350.00
			319	350.00
			100	350.00
			100	350.00
23/05/2025	08:30:54.973	50		349.50
			50	349.50
			50	349.50
23/05/2025	08:30:48.941	144		349.10
			100	349.10
			44	349.10
			70	349.10
			74	349.10
23/05/2025	08:30:43.764	384		348.70
			34	348.70
			384	348.70
			100	348.70
			200	348.70
			50	348.70
23/05/2025	08:30:36.888	301		349.90
			1	349.90
			200	349.90
			301	349.90
			100	349.90
23/05/2025	08:29:59.407	706		349.00
			2	349.00
			654	349.00
			590	349.00
			45	349.00
			5	349.00
			100	349.00
			16	349.00
23/05/2025	08:29:58.520	610		349.50
			5	349.50
			50	349.50
			100	349.50
			19	349.50
			140	349.50
			100	349.50
			25	349.50
			20	349.50
			4	349.50
			100	349.50
			346	349.50
			100	349.50
			10	349.50
			200	349.50
			1	349.50
23/05/2025	08:28:40.550	212		350.00
			212	350.00
			9	350.00
			1	350.00
			1	350.00
			15	350.00
			3	350.00
			40	350.00
			13	350.00
			16	350.00
			100	350.00
			4	350.00
			10	350.00
23/05/2025	08:27:48.889	219		350.80
			200	350.80
			219	350.80
			19	350.80
23/05/2025	08:23:27.563	39		351.10
			39	351.10
			39	351.10
23/05/2025	08:23:23.810	20		351.00
			20	351.00
			20	351.00
23/05/2025	08:23:23.107	5		351.00
			5	351.00
			5	351.00
23/05/2025	08:23:22.405	5		351.00
			5	351.00
			5	351.00
23/05/2025	08:23:06.936	50		351.00
			50	351.00
			50	351.00
23/05/2025	08:22:23.049	50		351.00
			50	351.00
			50	351.00
23/05/2025	08:22:22.445	50		351.00
			50	351.00
			50	351.00
23/05/2025	08:21:56.596	10		351.00
			10	351.00
			10	351.00
23/05/2025	08:21:35.285	30		351.00
			30	351.00
			30	351.00
23/05/2025	08:20:51.320	40		351.00
			40	351.00
			40	351.00
23/05/2025	08:20:50.783	50		351.00
			50	351.00
			50	351.00
23/05/2025	08:20:43.684	3		351.00
			3	351.00
			3	351.00
23/05/2025	08:20:41.872	1		351.00
			1	351.00
			1	351.00
23/05/2025	08:20:29.012	18		351.00
			18	351.00
			18	351.00
23/05/2025	08:20:24.883	1		351.00
			1	351.00
			1	351.00
23/05/2025	08:20:14.144	99		351.50
			99	351.50
			63	351.50
			36	351.50
23/05/2025	08:20:05.093	18		351.00
			18	351.00
			18	351.00
23/05/2025	08:19:53.416	20		351.00
			20	351.00
			20	351.00
23/05/2025	08:19:44.863	50		351.00
			50	351.00
			50	351.00
23/05/2025	08:19:20.500	6		350.10
			6	350.10
			6	350.10
23/05/2025	08:19:18.101	45		351.00
			45	351.00
			45	351.00
23/05/2025	08:19:09.268	47		350.90
			47	350.90
			47	350.90
23/05/2025	08:19:08.664	50		350.90
			50	350.90
			50	350.90
23/05/2025	08:19:08.065	50		350.90
			50	350.90
			50	350.90
23/05/2025	08:18:56.804	67		350.10
			67	350.10
			67	350.10
23/05/2025	08:18:56.764	133		350.10
			133	350.10
			133	350.10
23/05/2025	08:18:43.461	28		350.80
			28	350.80
			28	350.80
23/05/2025	08:18:38.005	10		350.80
			10	350.80
			10	350.80
23/05/2025	08:18:31.369	10		350.10
			10	350.10
			10	350.10
23/05/2025	08:18:20.710	10		350.80
			10	350.80
			10	350.80
23/05/2025	08:18:18.630	50		350.10
			50	350.10
			50	350.10
23/05/2025	08:17:40.760	200		350.50
			200	350.50
			200	350.50
23/05/2025	08:17:26.231	120		350.80
			120	350.80
			120	350.80
23/05/2025	08:17:21.607	2		350.80
			2	350.80
			2	350.80
23/05/2025	08:17:21.002	20		350.80
			6	350.80
			14	350.80
			20	350.80
23/05/2025	08:16:55.502	6		350.30
			6	350.30
			6	350.30
23/05/2025	08:16:46.909	10		350.80
			10	350.80
			10	350.80
23/05/2025	08:16:46.203	5		350.80
			5	350.80
			5	350.80
23/05/2025	08:14:07.586	179		351.50
			179	351.50
			179	351.50
23/05/2025	08:12:38.622	6		351.00
			6	351.00
			6	351.00
23/05/2025	08:12:18.439	10		350.30
			10	350.30
			10	350.30
23/05/2025	08:12:05.867	1		350.30
			1	350.30
			1	350.30
23/05/2025	08:11:17.767	50		351.50
			50	351.50
			50	351.50
23/05/2025	08:11:17.179	100		350.30
			100	350.30
			50	350.30
			50	350.30
23/05/2025	08:11:05.937	100		350.60
			100	350.60
			100	350.60
23/05/2025	08:11:01.574	2		350.90
			2	350.90
			2	350.90
23/05/2025	08:11:00.873	45		350.90
			45	350.90
			45	350.90
23/05/2025	08:10:55.187	258		350.50
			15	350.50
			93	350.50
			62	350.50
			150	350.50
			196	350.50
23/05/2025	08:09:30.995	20		350.20
			20	350.20
			20	350.20
23/05/2025	08:09:30.603	14		350.20
			14	350.20
			14	350.20
23/05/2025	08:09:27.590	50		350.30
			50	350.30
			50	350.30
23/05/2025	08:09:19.940	199		350.90
			199	350.90
			199	350.90
23/05/2025	08:09:19.236	1		350.90
			1	350.90
			1	350.90
23/05/2025	08:09:08.481	107		350.50
			107	350.50
			107	350.50
23/05/2025	08:09:07.776	12		350.50
			12	350.50
			12	350.50
23/05/2025	08:09:07.395	15		350.30
			15	350.30
			15	350.30
23/05/2025	08:09:07.321	36		350.50
			7	350.50
			4	350.50
			15	350.50
			10	350.50
			36	350.50
23/05/2025	08:09:06.529	200		350.90
			200	350.90
			200	350.90
23/05/2025	08:08:50.634	200		351.10
			200	351.10
			200	351.10
23/05/2025	08:08:00.251	4		351.10
			4	351.10
			4	351.10
23/05/2025	08:07:52.431	59		351.10
			59	351.10
			59	351.10
23/05/2025	08:07:09.956	344		351.50
			244	351.50
			344	351.50
			100	351.50
23/05/2025	08:07:02.657	210		351.70
			200	351.70
			210	351.70
			10	351.70
23/05/2025	08:06:55.218	196		352.00
			196	352.00
			10	352.00
			40	352.00
			30	352.00
			100	352.00
			1	352.00
			15	352.00
23/05/2025	08:04:50.868	50		352.30
			50	352.30
			50	352.30
23/05/2025	08:02:43.219	10		352.20
			10	352.20
			10	352.20
23/05/2025	08:02:24.422	3		352.20
			3	352.20
			3	352.20
23/05/2025	08:01:49.308	2		352.90
			2	352.90
			2	352.90
23/05/2025	08:00:41.823	5		352.90
			5	352.90
			5	352.90
23/05/2025	08:00:17.686	1		352.20
			1	352.20
			1	352.20
23/05/2025	07:55:31.760	100		352.80
			100	352.80
			100	352.80
23/05/2025	07:55:25.704	90		352.90
			90	352.90
			90	352.90
23/05/2025	07:55:09.431	36		352.90
			36	352.90
			36	352.90
23/05/2025	07:55:04.706	30		352.90
			30	352.90
			30	352.90
23/05/2025	07:53:52.648	1		353.40
			1	353.40
			1	353.40
23/05/2025	07:53:01.410	79		352.90
			79	352.90
			79	352.90
23/05/2025	07:51:30.104	90		353.40
			90	353.40
			90	353.40
23/05/2025	07:48:59.116	10		352.90
			10	352.90
			10	352.90
23/05/2025	07:47:16.033	15		352.90
			15	352.90
			15	352.90
23/05/2025	07:47:15.944	50		352.80
			50	352.80
			50	352.80
23/05/2025	07:46:34.409	30		352.50
			30	352.50
			30	352.50
23/05/2025	07:46:33.225	200		352.50
			200	352.50
			200	352.50
23/05/2025	07:46:23.251	200		352.40
			200	352.40
			200	352.40
23/05/2025	07:46:22.547	30		352.40
			30	352.40
			30	352.40
23/05/2025	07:46:21.845	70		352.40
			70	352.40
			70	352.40
23/05/2025	07:46:00.759	50		352.40
			50	352.40
			50	352.40
23/05/2025	07:45:53.875	14		352.80
			14	352.80
			14	352.80
23/05/2025	07:44:31.117	38		352.60
			38	352.60
			38	352.60
23/05/2025	07:44:23.922	10		352.80
			10	352.80
			10	352.80
23/05/2025	07:43:58.383	200		352.70
			200	352.70
			200	352.70
23/05/2025	07:43:58.008	50		352.80
			50	352.80
			50	352.80
23/05/2025	07:42:20.463	1		352.90
			1	352.90
			1	352.90
23/05/2025	07:42:09.856	5		352.90
			5	352.90
			5	352.90
23/05/2025	07:37:51.402	100		352.30
			100	352.30
			100	352.30
23/05/2025	07:36:48.002	2		352.30
			2	352.30
			2	352.30
23/05/2025	07:35:41.407	10		352.10
			10	352.10
			10	352.10
23/05/2025	07:34:04.433	50		352.80
			50	352.80
			50	352.80
23/05/2025	07:33:58.845	5		352.10
			5	352.10
			5	352.10
23/05/2025	07:32:52.969	1		352.80
			1	352.80
			1	352.80
23/05/2025	07:32:51.378	2		352.80
			2	352.80
			2	352.80
23/05/2025	07:31:12.619	1		352.80
			1	352.80
			1	352.80
23/05/2025	07:31:01.740	3		352.80
			3	352.80
			3	352.80
23/05/2025	07:30:05.483	3		352.10
			3	352.10
			3	352.10
23/05/2025	07:30:05.315	73		352.10
			1	352.10
			4	352.10
			1	352.10
			1	352.10
			25	352.10
			15	352.10
			5	352.10
			4	352.10
			10	352.10
			4	352.10
			1	352.10
			1	352.10
			17	352.10
			50	352.10
			7	352.10

Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Metaplanet Inc. Bid: 5.54 / Ask: 5.66
Volume: 2 061 351
-32.70%

Top 5 Turnover

Realtime Quotes
Last Update:
23/05/2025 @ 09:18:31

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice